US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.97	23.13	22.86	23.12	79,720	+0.22(+0.96%)
Jul 30, 2020	22.88	22.97	22.84	22.91	94,132	+0.00(+0.02%)
Jul 29, 2020	22.79	22.98	22.78	22.90	105,508	+0.16(+0.69%)
Jul 28, 2020	22.78	22.80	22.74	22.74	103,011	-0.05(-0.22%)
Jul 27, 2020	22.75	22.80	22.65	22.79	88,330	+0.06(+0.26%)
Jul 24, 2020	22.64	22.75	22.56	22.74	47,639	+0.14(+0.62%)
Jul 23, 2020	22.70	22.75	22.49	22.60	85,395	-0.10(-0.43%)
Jul 22, 2020	22.55	22.70	22.55	22.69	103,557	+0.12(+0.51%)
Jul 21, 2020	22.59	22.64	22.51	22.58	71,305	+0.07(+0.33%)
Jul 20, 2020	22.40	22.55	22.40	22.50	108,674	+0.11(+0.48%)
Jul 17, 2020	22.30	22.40	22.30	22.40	332,269	+0.09(+0.41%)
Jul 16, 2020	22.25	22.31	22.24	22.30	87,950	+0.07(+0.30%)
Jul 15, 2020	22.08	22.25	21.97	22.24	154,838	+0.27(+1.21%)
Jul 14, 2020	21.91	22.09	21.85	21.97	293,067	+0.17(+0.76%)
Jul 13, 2020	22.05	22.12	21.81	21.81	86,363	-0.15(-0.68%)
Jul 10, 2020	21.79	21.99	21.76	21.96	78,876	+0.05(+0.23%)
Jul 09, 2020	21.94	21.94	21.77	21.91	77,875	+0.05(+0.23%)
Jul 08, 2020	21.87	21.98	21.77	21.86	75,523	-0.02(-0.08%)
Jul 07, 2020	21.99	22.07	21.83	21.87	68,392	-0.17(-0.75%)
Jul 06, 2020	21.96	22.04	21.93	22.04	76,465	+0.17(+0.80%)
Jul 02, 2020	21.93	21.96	21.77	21.86	33,287	+0.09(+0.42%)
Jul 01, 2020	21.81	21.84	21.73	21.77	90,632	+0.15(+0.69%)
Jun 30, 2020	21.47	21.70	21.47	21.62	35,633	+0.16(+0.75%)
Jun 29, 2020	21.77	21.77	21.38	21.46	128,702	-0.08(-0.36%)
Jun 26, 2020	21.69	21.69	21.49	21.54	51,271	-0.27(-1.25%)
Jun 25, 2020	21.74	21.81	21.57	21.81	121,123	+0.05(+0.23%)
Jun 24, 2020	21.95	21.95	21.62	21.76	55,038	-0.22(-1.01%)
Jun 23, 2020	22.02	22.04	21.92	21.99	72,523	+0.06(+0.30%)
Jun 22, 2020	21.97	21.98	21.87	21.92	61,281	+0.00(+0.00%)
Jun 19, 2020	22.02	22.02	21.86	21.92	92,481	+0.04(+0.19%)
Jun 18, 2020	21.86	21.96	21.77	21.88	46,370	-0.07(-0.34%)
Jun 17, 2020	22.00	22.02	21.88	21.95	116,165	-0.02(-0.08%)
Jun 16, 2020	22.16	22.16	21.88	21.97	46,600	+0.16(+0.72%)
Jun 15, 2020	21.42	21.89	21.38	21.81	45,484	+0.20(+0.92%)
Jun 12, 2020	21.93	21.98	21.41	21.62	180,236	+0.23(+1.08%)
Jun 11, 2020	21.53	21.62	21.26	21.38	40,078	-0.53(-2.41%)
Jun 10, 2020	21.93	22.03	21.74	21.91	219,326	+0.02(+0.08%)
Jun 09, 2020	21.92	21.98	21.86	21.90	68,328	-0.28(-1.26%)
Jun 08, 2020	22.13	22.18	22.06	22.18	111,080	+0.12(+0.56%)
Jun 05, 2020	22.04	22.26	21.94	22.05	101,208	+0.31(+1.40%)
Jun 04, 2020	21.74	21.76	21.61	21.75	57,457	+0.00(+0.02%)
Jun 03, 2020	21.61	21.78	21.58	21.74	108,587	+0.23(+1.05%)
Jun 02, 2020	21.46	21.52	21.36	21.52	60,339	+0.25(+1.18%)
Jun 01, 2020	21.24	21.28	21.18	21.27	55,914	+0.02(+0.07%)
May 29, 2020	21.19	21.25	21.16	21.25	56,865	+0.06(+0.27%)
May 28, 2020	21.21	21.29	21.16	21.19	79,819	+0.04(+0.19%)
May 27, 2020	21.26	21.26	21.11	21.15	81,791	+0.09(+0.41%)
May 26, 2020	21.03	21.17	20.92	21.06	72,329	+0.28(+1.34%)
May 22, 2020	20.70	20.82	20.67	20.79	86,819	+0.02(+0.10%)
May 21, 2020	20.70	20.90	20.70	20.76	95,382	-0.03(-0.14%)
May 20, 2020	20.64	20.80	20.60	20.79	53,980	+0.25(+1.24%)
May 19, 2020	20.48	20.58	20.45	20.54	57,973	+0.07(+0.32%)
May 18, 2020	20.46	20.53	20.37	20.47	64,581	+0.31(+1.55%)
May 15, 2020	19.98	20.60	19.98	20.16	111,903	+0.01(+0.07%)
May 14, 2020	20.11	20.18	19.94	20.15	67,188	-0.06(-0.31%)
May 13, 2020	20.35	20.35	20.13	20.21	93,046	-0.08(-0.40%)
May 12, 2020	20.45	20.49	20.28	20.29	85,150	+0.02(+0.10%)
May 11, 2020	20.31	20.38	20.21	20.27	36,674	-0.12(-0.60%)
May 08, 2020	20.28	20.40	20.26	20.40	866,491	+0.15(+0.73%)
May 07, 2020	20.18	20.30	20.18	20.25	91,303	+0.09(+0.43%)
May 06, 2020	20.30	20.36	20.12	20.16	104,641	-0.07(-0.32%)
May 05, 2020	20.05	20.27	20.05	20.23	263,633	+0.23(+1.15%)
May 04, 2020	19.89	20.02	19.89	20.00	63,034	-0.04(-0.19%)
May 01, 2020	20.18	20.24	20.00	20.03	30,563	-0.33(-1.63%)
Apr 30, 2020	20.08	20.37	20.08	20.37	46,249	+0.24(+1.18%)
Apr 29, 2020	19.90	20.13	19.90	20.13	71,013	+0.35(+1.76%)
Apr 28, 2020	19.75	19.82	19.61	19.78	58,863	+0.08(+0.41%)
Apr 27, 2020	19.75	19.82	19.64	19.70	110,412	-0.08(-0.39%)
Apr 24, 2020	19.88	19.88	19.59	19.78	39,660	-0.05(-0.25%)
Apr 23, 2020	19.78	19.90	19.64	19.83	57,677	+0.20(+1.04%)
Apr 22, 2020	19.75	19.75	19.54	19.62	39,587	+0.18(+0.92%)
Apr 21, 2020	19.55	19.56	18.96	19.44	150,563	-0.31(-1.56%)
Apr 20, 2020	19.98	20.01	19.70	19.75	46,716	-0.45(-2.23%)
Apr 17, 2020	20.13	20.24	20.05	20.20	104,658	+0.15(+0.73%)
Apr 16, 2020	20.15	20.15	19.92	20.06	52,055	+0.02(+0.12%)
Apr 15, 2020	19.92	20.09	19.89	20.03	43,049	-0.34(-1.68%)
Apr 14, 2020	20.42	20.77	20.02	20.37	173,170	+0.14(+0.69%)
Apr 13, 2020	20.28	20.28	19.52	20.24	157,358	+0.12(+0.61%)
Apr 09, 2020	19.85	20.64	19.61	20.11	288,514	+1.14(+5.98%)
Apr 08, 2020	18.58	19.02	18.58	18.98	157,127	+0.40(+2.15%)
Apr 07, 2020	18.51	18.94	18.50	18.58	181,236	+0.26(+1.42%)
Apr 06, 2020	18.25	18.48	18.10	18.32	171,640	+0.23(+1.28%)
Apr 03, 2020	18.32	18.50	17.65	18.09	100,986	-0.10(-0.54%)
Apr 02, 2020	17.73	18.38	17.73	18.19	36,716	+0.26(+1.46%)
Apr 01, 2020	17.80	18.05	17.80	17.92	131,163	-0.30(-1.66%)
Mar 31, 2020	18.28	18.37	18.05	18.23	95,593	-0.02(-0.13%)
Mar 30, 2020	18.18	18.35	17.98	18.25	105,930	+0.30(+1.67%)
Mar 27, 2020	17.85	18.26	17.60	17.95	235,414	-0.01(-0.05%)
Mar 26, 2020	17.00	18.05	17.00	17.96	190,870	+0.91(+5.33%)
Mar 25, 2020	16.72	17.62	16.72	17.05	84,591	+0.34(+2.03%)
Mar 24, 2020	16.19	16.88	15.97	16.71	244,130	+0.76(+4.77%)
Mar 23, 2020	16.11	16.69	15.85	15.95	213,025	+0.12(+0.75%)
Mar 20, 2020	15.99	16.54	15.81	15.83	168,065	-0.37(-2.28%)
Mar 19, 2020	16.32	16.82	16.19	16.20	187,960	-0.39(-2.33%)
Mar 18, 2020	17.40	17.66	16.08	16.58	212,248	-1.38(-7.69%)
Mar 17, 2020	18.21	18.56	17.18	17.97	152,156	-0.45(-2.44%)
Mar 16, 2020	17.77	18.86	17.45	18.41	263,731	-0.49(-2.61%)
Mar 13, 2020	19.18	19.18	18.76	18.91	135,806	+0.51(+2.78%)
Mar 12, 2020	18.96	19.41	17.26	18.40	506,949	-1.44(-7.25%)
Mar 11, 2020	20.11	20.28	19.70	19.83	77,164	-0.72(-3.52%)
Mar 10, 2020	20.61	20.63	20.06	20.56	283,546	+0.50(+2.51%)
Mar 09, 2020	20.08	21.08	19.72	20.05	253,971	-1.53(-7.11%)
Mar 06, 2020	21.51	21.61	21.32	21.59	63,286	-0.18(-0.82%)
Mar 05, 2020	21.91	21.91	21.73	21.77	44,656	-0.26(-1.18%)
Mar 04, 2020	21.94	22.09	21.94	22.03	122,243	+0.25(+1.14%)
Mar 03, 2020	21.86	22.09	21.69	21.78	112,234	+0.01(+0.06%)
Mar 02, 2020	21.59	21.81	21.51	21.77	240,768	+0.11(+0.53%)
Feb 28, 2020	21.06	21.74	20.99	21.65	218,794	+0.06(+0.30%)
Feb 27, 2020	21.69	21.91	21.51	21.59	101,275	-0.27(-1.22%)
Feb 26, 2020	21.82	21.98	21.80	21.85	94,300	+0.03(+0.15%)
Feb 25, 2020	22.10	22.15	21.79	21.82	139,728	-0.21(-0.95%)
Feb 24, 2020	22.13	22.15	22.02	22.03	111,078	-0.28(-1.27%)
Feb 21, 2020	22.36	22.36	22.28	22.32	94,741	-0.02(-0.11%)
Feb 20, 2020	22.30	22.38	22.23	22.34	58,328	+0.03(+0.14%)
Feb 19, 2020	22.32	22.36	22.31	22.31	74,410	-0.02(-0.11%)
Feb 18, 2020	22.29	22.35	22.26	22.33	62,889	-0.03(-0.14%)
Feb 14, 2020	22.40	22.42	22.36	22.36	53,802	+0.01(+0.04%)
Feb 13, 2020	22.36	22.41	22.32	22.36	119,018	+0.01(+0.05%)
Feb 12, 2020	22.36	22.37	22.30	22.34	59,242	+0.04(+0.16%)
Feb 11, 2020	22.24	22.35	22.23	22.31	80,113	+0.10(+0.46%)
Feb 10, 2020	22.19	22.22	22.16	22.21	123,327	+0.04(+0.16%)
Feb 07, 2020	22.22	22.22	22.17	22.17	65,428	+0.01(+0.04%)
Feb 06, 2020	22.18	22.23	22.15	22.16	50,662	-0.02(-0.09%)
Feb 05, 2020	22.13	22.21	22.10	22.18	49,509	+0.10(+0.44%)
Feb 04, 2020	22.09	22.10	22.01	22.08	202,183	+0.08(+0.35%)
Feb 03, 2020	22.08	22.08	21.96	22.01	65,236	+0.00(+0.01%)
Jan 31, 2020	22.07	22.07	21.91	22.01	85,847	-0.11(-0.51%)
Jan 30, 2020	21.90	22.12	21.90	22.12	99,895	+0.10(+0.44%)
Jan 29, 2020	22.01	22.10	21.99	22.02	70,210	-0.00(-0.02%)
Jan 28, 2020	22.03	22.03	21.89	22.03	199,757	+0.16(+0.75%)
Jan 27, 2020	21.77	21.93	21.75	21.86	142,241	-0.17(-0.77%)
Jan 24, 2020	22.08	22.09	22.01	22.03	70,814	-0.04(-0.20%)
Jan 23, 2020	22.15	22.15	22.03	22.07	72,878	-0.03(-0.15%)
Jan 22, 2020	22.19	22.19	22.09	22.11	63,801	-0.01(-0.05%)
Jan 21, 2020	22.18	22.18	22.10	22.12	95,813	+0.00(+0.00%)
Jan 17, 2020	22.06	22.12	22.06	22.12	94,543	+0.02(+0.09%)
Jan 16, 2020	22.08	22.11	22.07	22.10	36,778	+0.00(+0.02%)
Jan 15, 2020	22.06	22.09	22.05	22.09	304,954	+0.04(+0.16%)
Jan 14, 2020	22.03	22.06	22.03	22.06	116,861	+0.02(+0.08%)
Jan 13, 2020	22.09	22.09	22.02	22.04	151,668	-0.01(-0.06%)
Jan 10, 2020	22.10	22.10	22.01	22.05	213,934	+0.02(+0.10%)
Jan 09, 2020	21.99	22.04	21.93	22.03	47,802	+0.05(+0.23%)
Jan 08, 2020	21.97	22.01	21.92	21.98	134,212	+0.04(+0.16%)
Jan 07, 2020	21.99	21.99	21.89	21.95	45,951	-0.01(-0.05%)
Jan 06, 2020	21.96	21.97	21.89	21.96	662,020	+0.01(+0.03%)
Jan 03, 2020	21.89	21.99	21.89	21.95	75,535	+0.06(+0.27%)
Jan 02, 2020	21.86	21.93	21.86	21.89	47,398	+0.06(+0.29%)
Dec 31, 2019	21.78	21.88	21.77	21.83	30,686	-0.02(-0.11%)
Dec 30, 2019	21.89	21.90	21.77	21.85	102,590	+0.03(+0.15%)
Dec 27, 2019	21.89	21.89	21.81	21.82	30,065	-0.02(-0.08%)
Dec 26, 2019	21.93	21.93	21.83	21.84	24,032	+0.08(+0.37%)
Dec 24, 2019	21.84	21.84	21.71	21.76	12,547	-0.01(-0.06%)
Dec 23, 2019	21.84	21.84	21.75	21.77	66,543	-0.02(-0.07%)
Dec 20, 2019	21.79	21.89	21.78	21.79	40,004	+0.00(+0.00%)
Dec 19, 2019	21.92	21.92	21.77	21.78	42,703	-0.02(-0.09%)
Dec 18, 2019	21.81	21.81	21.72	21.80	71,179	+0.08(+0.35%)
Dec 17, 2019	21.64	21.75	21.63	21.73	54,988	+0.11(+0.50%)
Dec 16, 2019	21.68	21.68	21.62	21.62	116,992	-0.01(-0.04%)
Dec 13, 2019	21.60	21.64	21.51	21.63	37,769	+0.12(+0.56%)
Dec 12, 2019	21.52	21.57	21.46	21.51	63,730	-0.02(-0.08%)
Dec 11, 2019	21.40	21.55	21.40	21.52	99,674	+0.11(+0.51%)
Dec 10, 2019	21.42	21.42	21.34	21.42	33,016	+0.03(+0.13%)
Dec 09, 2019	21.34	21.41	21.34	21.39	51,178	+0.05(+0.22%)
Dec 06, 2019	21.41	21.41	21.32	21.34	114,055	-0.02(-0.11%)
Dec 05, 2019	21.28	21.39	21.28	21.36	104,701	+0.04(+0.17%)
Dec 04, 2019	21.32	21.35	21.26	21.33	39,429	+0.07(+0.32%)
Dec 03, 2019	21.30	21.30	21.21	21.26	49,890	+0.00(+0.00%)
Dec 02, 2019	21.32	21.32	21.19	21.26	68,570	-0.00(-0.00%)
Nov 29, 2019	21.26	21.31	21.26	21.26	26,675	-0.04(-0.17%)
Nov 27, 2019	21.22	21.32	21.22	21.30	44,960	+0.02(+0.11%)
Nov 26, 2019	21.30	21.30	21.26	21.27	21,622	+0.02(+0.10%)
Nov 25, 2019	21.17	21.27	21.17	21.25	72,598	+0.04(+0.20%)
Nov 22, 2019	21.23	21.23	21.17	21.21	37,571	+0.02(+0.08%)
Nov 21, 2019	21.25	21.25	21.11	21.19	35,139	+0.03(+0.15%)
Nov 20, 2019	21.22	21.22	21.15	21.16	67,719	-0.08(-0.38%)
Nov 19, 2019	21.26	21.28	21.21	21.24	46,110	+0.00(+0.01%)
Nov 18, 2019	21.29	21.30	21.23	21.24	24,911	-0.05(-0.24%)
Nov 15, 2019	21.30	21.30	21.28	21.29	18,785	+0.05(+0.23%)
Nov 14, 2019	21.23	21.27	21.23	21.24	23,791	-0.03(-0.15%)
Nov 13, 2019	21.28	21.28	21.22	21.27	21,879	+0.02(+0.11%)
Nov 12, 2019	21.20	21.28	21.20	21.25	34,255	+0.02(+0.11%)
Nov 11, 2019	21.25	21.29	21.20	21.22	116,785	-0.06(-0.30%)
Nov 08, 2019	21.35	21.35	21.18	21.29	77,272	+0.04(+0.19%)
Nov 07, 2019	21.21	21.28	21.21	21.25	50,954	-0.03(-0.15%)
Nov 06, 2019	21.19	21.28	21.18	21.28	68,257	+0.02(+0.07%)
Nov 05, 2019	21.30	21.30	21.18	21.26	87,531	+0.00(+0.01%)
Nov 04, 2019	21.24	21.30	21.23	21.26	30,128	+0.03(+0.12%)
Nov 01, 2019	21.27	21.28	21.18	21.24	70,759	+0.04(+0.21%)
Oct 31, 2019	21.23	21.31	21.15	21.19	79,499	-0.06(-0.30%)
Oct 30, 2019	21.29	21.30	21.17	21.25	191,550	+0.00(+0.02%)
Oct 29, 2019	21.27	21.27	21.20	21.25	49,445	+0.01(+0.05%)
Oct 28, 2019	21.24	21.29	21.20	21.24	66,597	-0.04(-0.19%)
Oct 25, 2019	21.25	21.30	21.21	21.28	90,349	+0.06(+0.26%)
Oct 24, 2019	21.19	21.26	21.18	21.23	47,130	+0.04(+0.17%)
Oct 23, 2019	21.22	21.23	21.18	21.19	52,673	+0.03(+0.13%)
Oct 22, 2019	21.22	21.22	21.15	21.16	31,382	-0.01(-0.04%)
Oct 21, 2019	21.23	21.23	21.15	21.17	62,605	+0.00(+0.02%)
Oct 18, 2019	21.23	21.23	21.14	21.17	95,886	-0.03(-0.13%)
Oct 17, 2019	21.20	21.20	21.11	21.19	40,638	-0.01(-0.04%)
Oct 16, 2019	21.17	21.21	21.11	21.20	30,385	+0.05(+0.23%)
Oct 15, 2019	21.15	21.15	21.12	21.15	44,231	-0.02(-0.08%)
Oct 14, 2019	21.15	21.21	21.12	21.17	24,228	+0.07(+0.34%)
Oct 11, 2019	21.00	21.13	21.00	21.10	36,995	+0.09(+0.42%)
Oct 10, 2019	21.03	21.03	20.98	21.01	62,755	+0.02(+0.11%)
Oct 09, 2019	20.99	20.99	20.94	20.99	21,269	+0.06(+0.27%)
Oct 08, 2019	20.95	20.99	20.89	20.93	81,039	-0.07(-0.34%)
Oct 07, 2019	21.04	21.04	20.96	21.00	57,620	-0.01(-0.06%)
Oct 04, 2019	20.96	21.04	20.96	21.02	47,817	+0.04(+0.21%)
Oct 03, 2019	21.05	21.05	20.96	20.97	56,229	-0.05(-0.23%)
Oct 02, 2019	21.16	21.16	21.00	21.02	88,600	-0.14(-0.64%)
Oct 01, 2019	21.21	21.22	21.12	21.15	285,621	-0.03(-0.12%)
Sep 30, 2019	21.20	21.20	21.12	21.18	60,638	+0.02(+0.08%)
Sep 27, 2019	21.27	21.27	21.12	21.16	93,151	-0.06(-0.30%)
Sep 26, 2019	21.24	21.25	21.20	21.23	51,574	-0.07(-0.33%)
Sep 25, 2019	21.31	21.31	21.22	21.30	65,051	+0.02(+0.07%)
Sep 24, 2019	21.34	21.37	21.24	21.28	70,730	-0.04(-0.19%)
Sep 23, 2019	21.31	21.36	21.29	21.32	67,189	+0.01(+0.04%)
Sep 20, 2019	21.35	21.36	21.29	21.31	118,177	+0.03(+0.15%)
Sep 19, 2019	21.35	21.36	21.27	21.28	103,599	-0.06(-0.30%)
Sep 18, 2019	21.38	21.38	21.23	21.35	73,828	-0.01(-0.04%)
Sep 17, 2019	21.35	21.37	21.29	21.35	31,575	+0.02(+0.07%)
Sep 16, 2019	21.32	21.36	21.28	21.34	205,229	+0.09(+0.41%)
Sep 13, 2019	21.29	21.29	21.18	21.25	63,070	+0.02(+0.11%)
Sep 12, 2019	21.29	21.32	21.23	21.23	57,525	+0.00(+0.00%)
Sep 11, 2019	21.14	21.27	21.14	21.23	218,595	+0.08(+0.37%)
Sep 10, 2019	21.23	21.23	21.13	21.15	69,048	-0.09(-0.41%)
Sep 09, 2019	21.21	21.24	21.14	21.24	65,476	+0.06(+0.30%)
Sep 06, 2019	21.13	21.27	21.13	21.17	55,233	-0.02(-0.11%)
Sep 05, 2019	21.20	21.21	21.09	21.20	51,252	+0.13(+0.60%)
Sep 04, 2019	21.05	21.13	21.01	21.07	55,385	-0.01(-0.04%)
Sep 03, 2019	21.13	21.13	21.00	21.08	141,676	-0.03(-0.15%)
Aug 30, 2019	21.18	21.18	21.04	21.11	29,582	-0.01(-0.04%)
Aug 29, 2019	21.19	21.19	21.08	21.12	37,959	+0.02(+0.07%)
Aug 28, 2019	21.05	21.11	20.97	21.10	29,014	+0.09(+0.45%)
Aug 27, 2019	21.03	21.06	20.94	21.01	39,910	-0.02(-0.11%)
Aug 26, 2019	21.01	21.03	20.90	21.03	209,653	+0.14(+0.68%)
Aug 23, 2019	20.90	21.03	20.81	20.89	47,991	-0.06(-0.30%)
Aug 22, 2019	21.02	21.03	20.91	20.95	52,454	-0.01(-0.04%)
Aug 21, 2019	20.99	21.01	20.92	20.96	45,138	+0.06(+0.30%)
Aug 20, 2019	20.90	20.90	20.82	20.90	24,937	-0.02(-0.11%)
Aug 19, 2019	20.93	20.93	20.87	20.92	54,579	+0.11(+0.53%)
Aug 16, 2019	20.74	20.85	20.74	20.81	36,819	+0.08(+0.38%)
Aug 15, 2019	20.68	20.76	20.68	20.73	43,688	+0.03(+0.15%)
Aug 14, 2019	20.86	20.86	20.60	20.70	91,024	-0.17(-0.81%)
Aug 13, 2019	20.81	20.93	20.81	20.87	31,202	+0.07(+0.32%)
Aug 12, 2019	20.83	20.87	20.75	20.80	41,210	-0.06(-0.26%)
Aug 09, 2019	20.89	20.90	20.84	20.86	31,232	-0.06(-0.30%)
Aug 08, 2019	20.90	20.97	20.85	20.92	24,741	+0.06(+0.30%)
Aug 07, 2019	20.85	20.86	20.78	20.86	27,376	-0.05(-0.26%)
Aug 06, 2019	20.94	20.95	20.79	20.91	25,624	+0.12(+0.57%)
Aug 05, 2019	20.88	20.88	20.68	20.79	53,395	-0.21(-0.99%)
Aug 02, 2019	20.95	21.05	20.95	21.00	25,519	+0.09(+0.43%)